Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 0.7179 | 0.7185 | 0.7104 | 0.7178 | 0.7178 | - |
04 Mar 2021 | 0.7229 | 0.7273 | 0.7229 | 0.7232 | 0.7232 | - |
03 Mar 2021 | 0.7292 | 0.7305 | 0.7238 | 0.7293 | 0.7293 | - |
02 Mar 2021 | 0.7273 | 0.7292 | 0.7211 | 0.7274 | 0.7274 | - |
01 Mar 2021 | 0.7273 | 0.7293 | 0.7227 | 0.7271 | 0.7271 | - |
26 Feb 2021 | 0.7365 | 0.7375 | 0.7244 | 0.7366 | 0.7366 | - |
25 Feb 2021 | 0.7441 | 0.7465 | 0.7421 | 0.7445 | 0.7445 | - |
24 Feb 2021 | 0.7340 | 0.7405 | 0.7322 | 0.7339 | 0.7339 | - |
23 Feb 2021 | 0.7328 | 0.7342 | 0.7308 | 0.7330 | 0.7330 | - |
22 Feb 2021 | 0.7309 | 0.7337 | 0.7282 | 0.7313 | 0.7313 | - |
19 Feb 2021 | 0.7219 | 0.7315 | 0.7205 | 0.7219 | 0.7219 | - |
18 Feb 2021 | 0.7193 | 0.7223 | 0.7178 | 0.7194 | 0.7194 | - |
17 Feb 2021 | 0.7188 | 0.7214 | 0.7160 | 0.7190 | 0.7190 | - |
16 Feb 2021 | 0.7233 | 0.7269 | 0.7204 | 0.7234 | 0.7234 | - |
15 Feb 2021 | 0.7219 | 0.7250 | 0.7217 | 0.7219 | 0.7219 | - |
12 Feb 2021 | 0.7231 | 0.7233 | 0.7177 | 0.7231 | 0.7231 | - |
11 Feb 2021 | 0.7219 | 0.7252 | 0.7205 | 0.7218 | 0.7218 | - |
10 Feb 2021 | 0.7242 | 0.7246 | 0.7202 | 0.7244 | 0.7244 | - |
09 Feb 2021 | 0.7226 | 0.7256 | 0.7218 | 0.7227 | 0.7227 | - |
08 Feb 2021 | 0.7212 | 0.7232 | 0.7179 | 0.7212 | 0.7212 | - |
05 Feb 2021 | 0.7159 | 0.7199 | 0.7137 | 0.7160 | 0.7160 | - |
04 Feb 2021 | 0.7222 | 0.7227 | 0.7155 | 0.7220 | 0.7220 | - |
03 Feb 2021 | 0.7197 | 0.7226 | 0.7186 | 0.7197 | 0.7197 | - |
02 Feb 2021 | 0.7164 | 0.7194 | 0.7137 | 0.7165 | 0.7165 | - |
01 Feb 2021 | 0.7164 | 0.7204 | 0.7155 | 0.7163 | 0.7163 | - |
29 Jan 2021 | 0.7175 | 0.7225 | 0.7152 | 0.7174 | 0.7174 | - |
28 Jan 2021 | 0.7146 | 0.7174 | 0.7107 | 0.7143 | 0.7143 | - |
27 Jan 2021 | 0.7239 | 0.7245 | 0.7152 | 0.7237 | 0.7237 | - |
26 Jan 2021 | 0.7198 | 0.7248 | 0.7169 | 0.7200 | 0.7200 | - |
25 Jan 2021 | 0.7182 | 0.7217 | 0.7172 | 0.7184 | 0.7184 | - |
22 Jan 2021 | 0.7215 | 0.7225 | 0.7168 | 0.7216 | 0.7216 | - |
21 Jan 2021 | 0.7183 | 0.7224 | 0.7178 | 0.7186 | 0.7186 | - |
20 Jan 2021 | 0.7128 | 0.7175 | 0.7117 | 0.7129 | 0.7129 | - |
19 Jan 2021 | 0.7116 | 0.7141 | 0.7104 | 0.7116 | 0.7116 | - |
18 Jan 2021 | 0.7120 | 0.7136 | 0.7098 | 0.7123 | 0.7123 | - |
15 Jan 2021 | 0.7218 | 0.7230 | 0.7121 | 0.7218 | 0.7218 | - |
14 Jan 2021 | 0.7190 | 0.7229 | 0.7172 | 0.7190 | 0.7190 | - |
13 Jan 2021 | 0.7229 | 0.7239 | 0.7168 | 0.7229 | 0.7229 | - |
12 Jan 2021 | 0.7175 | 0.7197 | 0.7159 | 0.7174 | 0.7174 | - |
11 Jan 2021 | 0.7203 | 0.7210 | 0.7149 | 0.7199 | 0.7199 | - |
08 Jan 2021 | 0.7264 | 0.7282 | 0.7231 | 0.7265 | 0.7265 | - |
07 Jan 2021 | 0.7305 | 0.7305 | 0.7227 | 0.7306 | 0.7306 | - |
06 Jan 2021 | 0.7255 | 0.7317 | 0.7237 | 0.7257 | 0.7257 | - |
05 Jan 2021 | 0.7179 | 0.7243 | 0.7174 | 0.7178 | 0.7178 | - |
04 Jan 2021 | 0.7197 | 0.7231 | 0.7164 | 0.7198 | 0.7198 | - |
01 Jan 2021 | 0.7194 | 0.7493 | 0.7183 | 0.7182 | 0.7182 | - |
31 Dec 2020 | 0.7216 | 0.7241 | 0.7192 | 0.7215 | 0.7215 | - |
30 Dec 2020 | 0.7151 | 0.7210 | 0.7148 | 0.7149 | 0.7149 | - |
29 Dec 2020 | 0.7108 | 0.7165 | 0.7108 | 0.7108 | 0.7108 | - |
28 Dec 2020 | 0.7120 | 0.7139 | 0.7087 | 0.7116 | 0.7116 | - |
25 Dec 2020 | 0.7128 | 0.7199 | 0.7105 | 0.7137 | 0.7137 | - |
24 Dec 2020 | 0.7099 | 0.7118 | 0.7092 | 0.7097 | 0.7097 | - |
23 Dec 2020 | 0.7054 | 0.7104 | 0.7032 | 0.7054 | 0.7054 | - |
22 Dec 2020 | 0.7097 | 0.7100 | 0.7033 | 0.7097 | 0.7097 | - |
21 Dec 2020 | 0.7103 | 0.7109 | 0.7004 | 0.7105 | 0.7105 | - |
18 Dec 2020 | 0.7147 | 0.7152 | 0.7112 | 0.7148 | 0.7148 | - |
17 Dec 2020 | 0.7111 | 0.7172 | 0.7104 | 0.7110 | 0.7110 | - |
16 Dec 2020 | 0.7087 | 0.7121 | 0.7072 | 0.7087 | 0.7087 | - |
15 Dec 2020 | 0.7085 | 0.7093 | 0.7060 | 0.7086 | 0.7086 | - |
14 Dec 2020 | 0.7099 | 0.7121 | 0.7078 | 0.7098 | 0.7098 | - |
11 Dec 2020 | 0.7093 | 0.7111 | 0.7076 | 0.7094 | 0.7094 | - |
10 Dec 2020 | 0.7017 | 0.7084 | 0.7015 | 0.7016 | 0.7016 | - |
09 Dec 2020 | 0.7041 | 0.7095 | 0.7037 | 0.7041 | 0.7041 | - |
08 Dec 2020 | 0.7040 | 0.7054 | 0.7025 | 0.7041 | 0.7041 | - |
07 Dec 2020 | 0.7041 | 0.7064 | 0.7007 | 0.7041 | 0.7041 | - |
04 Dec 2020 | 0.7073 | 0.7080 | 0.7029 | 0.7073 | 0.7073 | - |
03 Dec 2020 | 0.7071 | 0.7105 | 0.7053 | 0.7072 | 0.7072 | - |
02 Dec 2020 | 0.7070 | 0.7084 | 0.7033 | 0.7070 | 0.7070 | - |
01 Dec 2020 | 0.7021 | 0.7068 | 0.7020 | 0.7019 | 0.7019 | - |
30 Nov 2020 | 0.7035 | 0.7052 | 0.7014 | 0.7035 | 0.7035 | - |
27 Nov 2020 | 0.7003 | 0.7040 | 0.7003 | 0.7003 | 0.7003 | - |
26 Nov 2020 | 0.7004 | 0.7015 | 0.6994 | 0.7004 | 0.7004 | - |
25 Nov 2020 | 0.6978 | 0.7008 | 0.6962 | 0.6979 | 0.6979 | - |
24 Nov 2020 | 0.6930 | 0.7005 | 0.6926 | 0.6931 | 0.6931 | - |
23 Nov 2020 | 0.6944 | 0.6968 | 0.6900 | 0.6947 | 0.6947 | - |
20 Nov 2020 | 0.6908 | 0.6951 | 0.6907 | 0.6907 | 0.6907 | - |
19 Nov 2020 | 0.6919 | 0.6919 | 0.6880 | 0.6922 | 0.6922 | - |
18 Nov 2020 | 0.6892 | 0.6939 | 0.6877 | 0.6893 | 0.6893 | - |
17 Nov 2020 | 0.6908 | 0.6920 | 0.6877 | 0.6908 | 0.6908 | - |
16 Nov 2020 | 0.6869 | 0.6901 | 0.6864 | 0.6871 | 0.6871 | - |
13 Nov 2020 | 0.6840 | 0.6843 | 0.6812 | 0.6839 | 0.6839 | - |
12 Nov 2020 | 0.6900 | 0.6915 | 0.6857 | 0.6903 | 0.6903 | - |
11 Nov 2020 | 0.6829 | 0.6904 | 0.6814 | 0.6828 | 0.6828 | - |
10 Nov 2020 | 0.6823 | 0.6841 | 0.6805 | 0.6825 | 0.6825 | - |
09 Nov 2020 | 0.6802 | 0.6854 | 0.6791 | 0.6797 | 0.6797 | - |
06 Nov 2020 | 0.6764 | 0.6802 | 0.6762 | 0.6765 | 0.6765 | - |
05 Nov 2020 | 0.6697 | 0.6769 | 0.6681 | 0.6700 | 0.6700 | - |
04 Nov 2020 | 0.6732 | 0.6742 | 0.6619 | 0.6729 | 0.6729 | - |
03 Nov 2020 | 0.6632 | 0.6718 | 0.6623 | 0.6632 | 0.6632 | - |
02 Nov 2020 | 0.6599 | 0.6635 | 0.6590 | 0.6598 | 0.6598 | - |
30 Oct 2020 | 0.6630 | 0.6671 | 0.6605 | 0.6630 | 0.6630 | - |
29 Oct 2020 | 0.6649 | 0.6660 | 0.6599 | 0.6650 | 0.6650 | - |
28 Oct 2020 | 0.6699 | 0.6723 | 0.6630 | 0.6701 | 0.6701 | - |
27 Oct 2020 | 0.6679 | 0.6723 | 0.6679 | 0.6678 | 0.6678 | - |
26 Oct 2020 | 0.6683 | 0.6698 | 0.6673 | 0.6684 | 0.6684 | - |
22 Oct 2020 | 0.6672 | 0.6705 | 0.6658 | 0.6672 | 0.6672 | - |
21 Oct 2020 | 0.6645 | 0.6679 | 0.6634 | 0.6646 | 0.6646 | - |
20 Oct 2020 | 0.6581 | 0.6676 | 0.6579 | 0.6581 | 0.6581 | - |
19 Oct 2020 | 0.6594 | 0.6596 | 0.6554 | 0.6593 | 0.6593 | - |
18 Oct 2020 | 0.6619 | 0.6647 | 0.6612 | 0.6618 | 0.6618 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |